Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.98 | 11.44 | 10.85 | 11.25 | 2,810,787 | +0.21(+1.90%) |
Jul 28, 2017 | 10.94 | 11.15 | 10.84 | 11.04 | 1,891,617 | +0.07(+0.64%) |
Jul 27, 2017 | 10.77 | 11.12 | 10.29 | 10.97 | 2,094,310 | +0.14(+1.29%) |
Jul 26, 2017 | 11.05 | 11.12 | 10.54 | 10.83 | 1,818,548 | -0.19(-1.72%) |
Jul 25, 2017 | 10.62 | 11.29 | 10.61 | 11.02 | 2,424,053 | +0.44(+4.16%) |
Jul 24, 2017 | 10.65 | 10.89 | 10.40 | 10.58 | 1,734,364 | -0.16(-1.49%) |
Jul 21, 2017 | 10.89 | 10.91 | 10.57 | 10.74 | 2,026,659 | -0.13(-1.20%) |
Jul 20, 2017 | 10.60 | 11.05 | 10.52 | 10.87 | 1,825,509 | +0.33(+3.13%) |
Jul 19, 2017 | 10.26 | 10.63 | 10.22 | 10.54 | 1,150,345 | +0.33(+3.23%) |
Jul 18, 2017 | 10.39 | 10.49 | 10.08 | 10.21 | 1,441,426 | -0.19(-1.83%) |
Jul 17, 2017 | 10.16 | 10.55 | 10.05 | 10.40 | 1,735,552 | +0.27(+2.67%) |
Jul 14, 2017 | 9.830 | 10.16 | 9.740 | 10.13 | 1,684,679 | +0.33(+3.37%) |
Jul 13, 2017 | 9.470 | 9.940 | 9.460 | 9.800 | 1,988,376 | +0.35(+3.70%) |
Jul 12, 2017 | 10.02 | 10.19 | 9.240 | 9.450 | 2,722,867 | -0.53(-5.31%) |
Jul 11, 2017 | 10.56 | 10.60 | 9.920 | 9.980 | 3,487,153 | -0.56(-5.31%) |
Jul 10, 2017 | 10.41 | 10.55 | 10.08 | 10.54 | 2,075,628 | +0.10(+0.96%) |
Jul 07, 2017 | 9.830 | 10.52 | 9.790 | 10.44 | 2,382,529 | +0.63(+6.42%) |
Jul 06, 2017 | 10.23 | 10.24 | 9.740 | 9.810 | 1,982,335 | -0.46(-4.48%) |
Jul 05, 2017 | 10.39 | 10.59 | 10.05 | 10.27 | 1,780,187 | -0.12(-1.15%) |
Jul 03, 2017 | 10.35 | 10.70 | 10.32 | 10.39 | 889,450 | +0.04(+0.39%) |
Jun 30, 2017 | 10.79 | 10.17 | 10.35 | 2,464,556 | +0.09(+0.88%) | |
Jun 29, 2017 | 9.760 | 10.50 | 9.760 | 10.26 | 3,779,799 | +0.51(+5.23%) |
Jun 28, 2017 | 9.970 | 10.00 | 9.730 | 9.750 | 1,753,226 | -0.14(-1.42%) |
Jun 27, 2017 | 9.950 | 10.04 | 9.860 | 9.890 | 1,795,849 | -0.04(-0.40%) |
Jun 26, 2017 | 9.930 | 10.04 | 9.800 | 9.930 | 1,445,447 | +0.02(+0.20%) |
Jun 23, 2017 | 9.940 | 9.910 | 3,163,953 | +0.28(+2.91%) | ||
Jun 22, 2017 | 9.210 | 9.880 | 9.140 | 9.630 | 4,339,587 | +0.46(+5.02%) |
Jun 21, 2017 | 9.300 | 9.350 | 9.050 | 9.170 | 2,044,833 | -0.21(-2.24%) |
Jun 20, 2017 | 9.560 | 9.770 | 9.330 | 9.380 | 3,266,240 | +0.16(+1.74%) |
Jun 19, 2017 | 9.250 | 9.370 | 9.051 | 9.220 | 4,487,467 | +0.02(+0.22%) |
Jun 16, 2017 | 9.230 | 9.240 | 8.980 | 9.200 | 3,898,403 | -0.10(-1.08%) |
Jun 15, 2017 | 9.560 | 9.620 | 9.230 | 9.300 | 3,483,427 | -0.44(-4.52%) |
Jun 14, 2017 | 10.11 | 10.11 | 9.570 | 9.740 | 4,743,247 | -0.33(-3.28%) |
Jun 13, 2017 | 10.70 | 10.79 | 10.04 | 10.07 | 3,366,188 | -0.53(-5.00%) |
Jun 12, 2017 | 10.84 | 11.18 | 10.59 | 10.60 | 2,277,608 | -0.24(-2.21%) |
Jun 09, 2017 | 10.66 | 11.01 | 10.56 | 10.84 | 1,790,934 | +0.15(+1.40%) |
Jun 08, 2017 | 10.85 | 11.12 | 10.66 | 10.69 | 2,430,951 | -0.15(-1.38%) |
Jun 07, 2017 | 10.90 | 10.98 | 10.75 | 10.84 | 1,182,345 | -0.11(-1.00%) |
Jun 06, 2017 | 11.03 | 11.14 | 10.72 | 10.95 | 2,674,023 | -0.07(-0.64%) |
Jun 05, 2017 | 10.66 | 11.13 | 10.64 | 11.02 | 2,572,319 | +0.30(+2.80%) |
Jun 02, 2017 | 10.99 | 11.00 | 10.69 | 10.72 | 2,507,095 | -0.20(-1.83%) |
Jun 01, 2017 | 10.77 | 10.99 | 10.62 | 10.92 | 2,807,447 | +0.15(+1.39%) |
May 31, 2017 | 11.03 | 11.16 | 10.41 | 10.77 | 3,856,801 | -0.38(-3.41%) |
May 30, 2017 | 11.23 | 11.32 | 11.06 | 11.15 | 2,022,349 | -0.08(-0.71%) |
May 26, 2017 | 11.78 | 11.80 | 11.04 | 11.23 | 3,648,757 | -0.56(-4.75%) |
May 25, 2017 | 12.05 | 12.26 | 11.71 | 11.79 | 2,253,758 | -0.31(-2.56%) |
May 24, 2017 | 12.14 | 12.33 | 12.07 | 12.10 | 1,809,286 | -0.10(-0.82%) |
May 23, 2017 | 12.67 | 12.70 | 12.18 | 12.20 | 1,290,112 | -0.47(-3.71%) |
May 22, 2017 | 12.36 | 12.79 | 12.15 | 12.67 | 1,764,074 | +0.32(+2.59%) |
May 19, 2017 | 12.32 | 12.49 | 12.08 | 12.35 | 1,323,886 | +0.03(+0.24%) |
May 18, 2017 | 12.49 | 12.65 | 12.21 | 12.32 | 1,378,700 | -0.16(-1.28%) |
May 17, 2017 | 12.52 | 12.60 | 12.26 | 12.48 | 1,663,408 | -0.07(-0.56%) |
May 16, 2017 | 13.00 | 13.00 | 12.52 | 12.55 | 2,059,310 | -0.41(-3.16%) |
May 15, 2017 | 13.18 | 13.31 | 12.87 | 12.96 | 1,961,334 | -0.17(-1.29%) |
May 12, 2017 | 13.25 | 13.36 | 12.83 | 13.13 | 2,911,499 | -0.15(-1.13%) |
May 11, 2017 | 14.22 | 14.36 | 13.13 | 13.28 | 5,444,648 | -1.16(-8.03%) |
May 10, 2017 | 15.20 | 15.22 | 13.65 | 14.44 | 11,566,704 | -3.71(-20.44%) |
May 09, 2017 | 17.45 | 18.44 | 17.37 | 18.15 | 2,716,591 | +0.78(+4.49%) |
May 08, 2017 | 17.26 | 17.66 | 17.20 | 17.37 | 1,118,956 | +0.08(+0.46%) |
May 05, 2017 | 17.03 | 17.54 | 17.00 | 17.29 | 854,822 | +0.36(+2.13%) |
May 04, 2017 | 17.41 | 17.65 | 16.70 | 16.93 | 1,221,907 | -0.46(-2.65%) |
May 03, 2017 | 17.73 | 17.73 | 17.26 | 17.39 | 675,162 | -0.34(-1.92%) |
May 02, 2017 | 17.22 | 17.86 | 17.22 | 17.73 | 983,045 | +0.61(+3.56%) |